Singapore markets open in 2 hours 28 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
305.79+0.66 (+0.22%)
At close: 04:00PM EDT
305.60 -0.20 (-0.06%)
After hours: 06:32PM EDT
In the money
Show:ListStraddle
Strike:530.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230324C005300002023-02-17 11:47AM EDT2023-03-240.040.000.010.00-2020153.13%
NFLX230421C005300002023-03-06 1:31PM EDT2023-04-210.050.000.050.00-1510861.33%
NFLX230616C005300002023-03-21 12:16PM EDT2023-06-160.170.130.26+0.01+6.25%517446.90%
NFLX230721C005300002023-03-17 12:16PM EDT2023-07-210.520.460.57-0.08-13.33%18243.99%
NFLX230915C005300002023-03-15 3:20PM EDT2023-09-151.471.191.330.00-38841.61%
NFLX231117C005300002023-03-17 10:54AM EDT2023-11-172.842.843.000.00-2341.70%
NFLX240119C005300002023-03-21 11:45AM EDT2024-01-194.504.604.90-0.50-10.00%242141.39%
NFLX240621C005300002023-03-20 3:19PM EDT2024-06-2110.9710.8511.750.00-236142.66%
NFLX250117C005300002023-03-13 2:55PM EDT2025-01-1718.4519.5021.200.00-18443.06%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230421P005300002023-02-08 4:23PM EDT2023-04-21163.72235.50239.500.00-10167.91%
NFLX230616P005300002023-03-10 2:12PM EDT2023-06-16238.86222.10226.250.00-190064.15%
NFLX230721P005300002023-03-02 12:53PM EDT2023-07-21217.79222.15226.400.00-32055.02%
NFLX230915P005300002023-03-06 2:16PM EDT2023-09-15211.78221.85226.100.00-20044.40%
NFLX231117P005300002023-03-16 3:21PM EDT2023-11-17218.66221.85226.350.00--039.11%
NFLX240119P005300002023-01-17 1:43PM EDT2024-01-19207.40171.80174.350.00-220.00%
NFLX240621P005300002022-12-29 12:08PM EDT2024-06-21242.30169.30177.700.00-320.00%
NFLX250117P005300002023-03-07 3:07PM EDT2025-01-17220.72220.55228.950.00-2527.86%